49,100€
2,72%
Echtzeit-Aktienkurs Vista Oil & Gas S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Vista Oil & Gas S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 47,40 | 48,00 | 47,10 | 47,10 | -1,46% | 64,00 |
| 26.02.2026 | 49,20 | 49,20 | 46,80 | 47,80 | -0,42% | 516,00 |
| 25.02.2026 | 49,00 | 49,00 | 48,00 | 48,00 | -0,83% | 353,00 |
| 24.02.2026 | 47,80 | 48,40 | 47,80 | 48,40 | 0,41% | 56,00 |
| 23.02.2026 | 49,80 | 49,80 | 48,20 | 48,20 | -3,60% | 1.061,00 |
| 20.02.2026 | 50,00 | 50,00 | 49,60 | 50,00 | -0,99% | 1.455,00 |
| 19.02.2026 | 47,20 | 50,50 | 47,20 | 50,50 | 7,91% | 1.296,00 |
| 18.02.2026 | 45,80 | 46,80 | 45,80 | 46,80 | 3,08% | 992,00 |
| 17.02.2026 | 45,80 | 46,00 | 45,40 | 45,40 | -0,87% | 85,00 |
| 16.02.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 4,00 |
| 13.02.2026 | 45,00 | 45,80 | 45,00 | 45,20 | -0,44% | 709,00 |
| 12.02.2026 | 47,60 | 47,80 | 44,80 | 45,40 | -3,81% | 976,00 |
| 11.02.2026 | 47,00 | 47,60 | 47,00 | 47,20 | 0,43% | 1.069,00 |
| 10.02.2026 | 47,00 | 47,00 | 46,40 | 47,00 | 0,43% | 136,00 |
| 09.02.2026 | 47,60 | 47,60 | 46,20 | 46,80 | 0,00% | 515,00 |
| 06.02.2026 | 46,00 | 47,40 | 46,00 | 46,80 | 1,74% | 228,00 |
| 05.02.2026 | 48,00 | 48,00 | 45,80 | 46,00 | -2,95% | 1.326,00 |
| 04.02.2026 | 47,40 | 47,80 | 47,20 | 47,40 | 0,00% | 582,00 |
| 03.02.2026 | 47,20 | 48,00 | 46,40 | 47,40 | -7,06% | 5.297,00 |
| 02.02.2026 | 51,00 | 51,00 | 48,20 | 51,00 | 0,99% | 716,00 |
| 30.01.2026 | 50,00 | 51,00 | 49,20 | 50,50 | 1,81% | 2.498,00 |
| 29.01.2026 | 50,00 | 50,50 | 48,80 | 49,60 | 0,40% | 1.365,00 |
| 28.01.2026 | 47,60 | 49,40 | 47,60 | 49,40 | 3,35% | 129,00 |
| 27.01.2026 | 45,80 | 47,80 | 45,80 | 47,80 | 5,29% | 2.266,00 |
| 26.01.2026 | 44,80 | 46,20 | 44,80 | 45,40 | 0,89% | 482,00 |
| 23.01.2026 | 44,20 | 45,40 | 44,20 | 45,00 | 2,74% | 657,00 |
| 22.01.2026 | 44,00 | 44,60 | 43,40 | 43,80 | -2,23% | 490,00 |
| 21.01.2026 | 42,00 | 44,80 | 42,00 | 44,80 | 6,16% | 1.543,00 |
| 20.01.2026 | 41,00 | 42,20 | 41,00 | 42,20 | 1,93% | 745,00 |
| 19.01.2026 | 42,00 | 42,00 | 40,80 | 41,40 | -1,90% | 498,00 |
| 16.01.2026 | 42,40 | 42,80 | 41,80 | 42,20 | 0,48% | 1.661,00 |
| 15.01.2026 | 42,60 | 42,60 | 41,60 | 42,00 | -0,47% | 2.161,00 |
| 14.01.2026 | 42,80 | 43,80 | 42,00 | 42,20 | 2,93% | 3.204,00 |
| 13.01.2026 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | 122,00 |
| 12.01.2026 | 39,80 | 41,20 | 39,80 | 41,00 | 6,22% | 1.421,00 |
| 09.01.2026 | 39,20 | 39,20 | 38,60 | 38,60 | 0,00% | 343,00 |
| 08.01.2026 | 37,60 | 38,60 | 37,20 | 38,60 | 2,66% | 678,00 |
| 07.01.2026 | 39,60 | 39,60 | 37,40 | 37,60 | -7,39% | 1.122,00 |
| 06.01.2026 | 40,40 | 40,60 | 40,00 | 40,60 | 0,50% | 44,00 |
| 05.01.2026 | 42,40 | 42,80 | 39,40 | 40,40 | -3,81% | 3.829,00 |
| 02.01.2026 | 41,60 | 42,00 | 41,20 | 42,00 | 1,45% | 2.274,00 |
| 30.12.2025 | 40,40 | 41,40 | 40,00 | 41,40 | 1,47% | 1.474,00 |
| 29.12.2025 | 40,60 | 41,00 | 40,00 | 40,80 | 2,51% | 892,00 |
| 23.12.2025 | 39,80 | 39,80 | 39,20 | 39,80 | -0,50% | 169,00 |
| 22.12.2025 | 39,40 | 40,60 | 39,20 | 40,00 | 1,52% | 810,00 |
| 19.12.2025 | 39,80 | 39,80 | 39,40 | 39,40 | 0,00% | 180,00 |
| 18.12.2025 | 38,20 | 39,80 | 38,20 | 39,40 | 0,51% | 1.581,00 |
| 17.12.2025 | 40,20 | 40,80 | 38,80 | 39,20 | -2,00% | 1.257,00 |
| 16.12.2025 | 41,80 | 42,20 | 39,60 | 40,00 | -3,85% | 970,00 |
| 15.12.2025 | 42,40 | 42,40 | 41,40 | 41,60 | -2,80% | 1.379,00 |
| 12.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | 133,00 |
| 11.12.2025 | 44,00 | 44,00 | 42,20 | 42,20 | -4,52% | 416,00 |
| 10.12.2025 | 44,20 | 44,20 | 43,60 | 44,20 | 0,00% | 372,00 |
| 09.12.2025 | 43,40 | 44,20 | 43,40 | 44,20 | 1,38% | 1.039,00 |
| 08.12.2025 | 43,80 | 44,00 | 43,40 | 43,60 | -2,68% | 478,00 |
| 05.12.2025 | 44,60 | 44,80 | 44,40 | 44,80 | 0,90% | 431,00 |
| 04.12.2025 | 46,00 | 46,60 | 44,40 | 44,40 | -1,33% | 602,00 |
| 03.12.2025 | 43,20 | 45,00 | 43,00 | 45,00 | 3,69% | 837,00 |
| 02.12.2025 | 42,20 | 43,40 | 42,20 | 43,40 | 1,88% | 288,00 |
| 01.12.2025 | 41,20 | 42,60 | 41,20 | 42,60 | 0,95% | 899,00 |
| 28.11.2025 | 42,60 | 42,60 | 42,20 | 42,20 | 0,48% | 150,00 |
| 27.11.2025 | 42,20 | 42,20 | 41,80 | 42,00 | 0,48% | 128,00 |
| 26.11.2025 | 41,60 | 41,80 | 41,60 | 41,80 | 3,47% | 199,00 |
| 25.11.2025 | 41,60 | 41,60 | 40,40 | 40,40 | -2,42% | 148,00 |
| 24.11.2025 | 42,20 | 42,20 | 41,40 | 41,40 | -1,90% | 102,00 |
| 21.11.2025 | 42,60 | 42,60 | 41,20 | 42,20 | -2,76% | 1.212,00 |
| 20.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 100,00 |
| 19.11.2025 | 43,40 | 43,80 | 42,40 | 43,80 | 1,86% | 1.677,00 |
| 18.11.2025 | 41,80 | 43,00 | 41,80 | 43,00 | 1,42% | 960,00 |
| 17.11.2025 | 42,40 | 42,40 | 41,80 | 42,40 | -1,40% | 1.008,00 |
| 14.11.2025 | 41,20 | 43,00 | 40,60 | 43,00 | 5,39% | 610,00 |
| 13.11.2025 | 43,20 | 43,20 | 40,80 | 40,80 | -4,23% | 1.442,00 |
| 12.11.2025 | 44,60 | 45,00 | 42,60 | 42,60 | -3,18% | 494,00 |
| 11.11.2025 | 42,20 | 44,00 | 42,20 | 44,00 | 3,29% | 1.164,00 |
| 10.11.2025 | 41,40 | 43,00 | 41,40 | 42,60 | 3,90% | 1.472,00 |
| 07.11.2025 | 42,20 | 42,20 | 41,00 | 41,00 | -2,38% | 704,00 |
| 06.11.2025 | 42,00 | 42,60 | 41,80 | 42,00 | -0,94% | 519,00 |
| 05.11.2025 | 42,20 | 42,80 | 42,00 | 42,40 | 0,47% | 2.817,00 |
| 04.11.2025 | 41,80 | 42,40 | 40,60 | 42,20 | 0,00% | 2.269,00 |
| 03.11.2025 | 42,20 | 44,00 | 41,80 | 42,20 | -0,94% | 2.589,00 |
| 31.10.2025 | 41,00 | 42,80 | 41,00 | 42,60 | 4,41% | 2.613,00 |
| 30.10.2025 | 41,40 | 41,80 | 40,80 | 40,80 | -2,86% | 142,00 |
| 29.10.2025 | 40,60 | 42,20 | 40,60 | 42,00 | 3,96% | 1.417,00 |
| 28.10.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -1,46% | 767,00 |
| 27.10.2025 | 40,00 | 43,60 | 40,00 | 41,00 | 18,50% | 5.918,00 |
| 24.10.2025 | 34,40 | 35,00 | 33,80 | 34,60 | 2,98% | 1.311,00 |
| 23.10.2025 | 31,80 | 33,60 | 31,80 | 33,60 | 10,53% | 1.006,00 |
| 22.10.2025 | 30,40 | 31,00 | 30,00 | 30,40 | 0,66% | 946,00 |
| 21.10.2025 | 30,40 | 31,20 | 30,00 | 30,20 | 0,00% | 595,00 |
| 20.10.2025 | 30,60 | 31,40 | 30,20 | 30,20 | -0,66% | 1.321,00 |
| 17.10.2025 | 29,80 | 30,60 | 29,60 | 30,40 | 1,33% | 1.014,00 |
| 16.10.2025 | 31,20 | 31,20 | 30,00 | 30,00 | -3,85% | 298,00 |
| 15.10.2025 | 30,80 | 31,40 | 30,40 | 31,20 | 1,30% | 1.046,00 |
| 14.10.2025 | 33,00 | 33,00 | 30,40 | 30,80 | -6,67% | 597,00 |
| 13.10.2025 | 32,20 | 33,00 | 31,80 | 33,00 | 1,85% | 746,00 |
| 10.10.2025 | 32,60 | 33,00 | 32,20 | 32,40 | -0,61% | 2.555,00 |
| 09.10.2025 | 30,20 | 32,60 | 29,80 | 32,60 | 10,88% | 2.190,00 |
| 08.10.2025 | 30,00 | 30,20 | 29,40 | 29,40 | -0,68% | 1.506,00 |
| 07.10.2025 | 30,60 | 30,80 | 29,40 | 29,60 | -3,27% | 2.450,00 |
| 06.10.2025 | 30,20 | 30,80 | 29,60 | 30,60 | 3,38% | 2.622,00 |